Register for streaming realtime charts, analysis tools, and prices.
SMDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 381.00 | 6.40 | 1.71% | 374.80 | 381.60 | 374.00 | 7,331,332 |
| May 30 2024 | 374.60 | 4.80 | 1.30% | 365.00 | 374.60 | 365.00 | 5,597,898 |
| May 29 2024 | 369.80 | -4.60 | -1.23% | 373.00 | 373.00 | 368.60 | 3,346,350 |
| May 28 2024 | 374.40 | 4.80 | 1.30% | 370.80 | 376.00 | 369.40 | 6,084,306 |
| May 24 2024 | 369.60 | -6.80 | -1.81% | 366.00 | 374.20 | 360.60 | 8,884,533 |
| May 23 2024 | 376.40 | -0.40 | -0.11% | 380.00 | 383.20 | 376.20 | 27,771,584 |
| May 22 2024 | 376.80 | 9.60 | 2.61% | 364.00 | 376.80 | 364.00 | 11,649,191 |
| May 21 2024 | 367.20 | -8.80 | -2.34% | 368.20 | 371.60 | 365.80 | 22,233,738 |
| May 20 2024 | 376.00 | 1.80 | 0.48% | 380.00 | 380.40 | 372.00 | 5,216,027 |
| May 17 2024 | 374.20 | 4.80 | 1.30% | 367.20 | 376.00 | 366.20 | 2,954,815 |
| May 16 2024 | 369.40 | 1.60 | 0.44% | 369.20 | 371.40 | 365.60 | 14,514,378 |
| May 15 2024 | 367.80 | -2.20 | -0.59% | 370.80 | 373.00 | 366.80 | 24,607,523 |
| May 14 2024 | 370.00 | 3.20 | 0.87% | 366.00 | 373.60 | 366.00 | 4,186,948 |
| May 13 2024 | 366.80 | 3.80 | 1.05% | 363.00 | 370.80 | 361.00 | 5,488,098 |
| May 10 2024 | 363.00 | 3.00 | 0.83% | 361.00 | 364.40 | 357.60 | 6,463,817 |
| May 09 2024 | 360.00 | -2.00 | -0.55% | 362.80 | 368.40 | 360.00 | 11,422,923 |
| May 08 2024 | 362.00 | 4.00 | 1.12% | 359.60 | 367.00 | 356.40 | 23,864,607 |
| May 07 2024 | 358.00 | -3.60 | -1.00% | 367.00 | 371.80 | 335.20 | 24,103,770 |
| May 03 2024 | 361.60 | 5.80 | 1.63% | 360.80 | 361.60 | 354.20 | 5,821,335 |
| May 02 2024 | 355.80 | 1.60 | 0.45% | 349.40 | 358.40 | 346.80 | 8,614,519 |
| May 01 2024 | 354.20 | 3.80 | 1.08% | 347.80 | 356.00 | 345.20 | 9,496,570 |
| Apr 30 2024 | 350.40 | -1.20 | -0.34% | 351.60 | 354.00 | 350.40 | 7,481,790 |
| Apr 29 2024 | 351.60 | 11.60 | 3.41% | 342.00 | 352.20 | 338.60 | 25,305,836 |
| Apr 26 2024 | 340.00 | 0.00 | 0.00% | 339.20 | 342.40 | 335.40 | 5,197,075 |
| Apr 25 2024 | 340.00 | -6.00 | -1.73% | 344.80 | 347.20 | 323.40 | 19,504,740 |
| Apr 24 2024 | 346.00 | -3.80 | -1.09% | 349.20 | 350.20 | 343.20 | 12,052,077 |
| Apr 23 2024 | 349.80 | -5.00 | -1.41% | 353.20 | 354.20 | 346.40 | 14,765,113 |
| Apr 22 2024 | 354.80 | -3.80 | -1.06% | 354.40 | 363.40 | 353.20 | 13,009,282 |
| Apr 19 2024 | 358.60 | -41.00 | -10.26% | 393.20 | 398.20 | 340.00 | 31,798,010 |
| Apr 18 2024 | 399.60 | 2.40 | 0.60% | 400.00 | 400.00 | 394.20 | 64,818,819 |
| Apr 17 2024 | 397.20 | 3.80 | 0.97% | 394.20 | 400.80 | 391.80 | 32,911,925 |
| Apr 16 2024 | 393.40 | -16.20 | -3.96% | 405.60 | 407.20 | 393.00 | 32,220,271 |
| Apr 15 2024 | 409.60 | -2.60 | -0.63% | 413.00 | 414.00 | 409.40 | 8,651,966 |
| Apr 12 2024 | 412.20 | -0.80 | -0.19% | 415.00 | 415.00 | 411.60 | 9,710,228 |
| Apr 11 2024 | 413.00 | 0.40 | 0.10% | 412.20 | 413.00 | 405.80 | 14,452,637 |
| Apr 10 2024 | 412.60 | 2.60 | 0.63% | 414.20 | 414.60 | 404.20 | 12,195,632 |
| Apr 09 2024 | 410.00 | 0.60 | 0.15% | 408.60 | 412.00 | 406.40 | 17,237,247 |
| Apr 08 2024 | 409.40 | -0.60 | -0.15% | 409.40 | 411.20 | 405.60 | 16,284,189 |
| Apr 05 2024 | 410.00 | -0.80 | -0.19% | 406.80 | 411.20 | 404.60 | 19,331,681 |
| Apr 04 2024 | 410.80 | 8.20 | 2.04% | 402.00 | 414.80 | 399.80 | 24,424,706 |
| Apr 03 2024 | 402.60 | 6.80 | 1.72% | 395.00 | 402.60 | 395.00 | 13,564,364 |
| Apr 02 2024 | 395.80 | -0.90 | -0.23% | 396.60 | 400.40 | 392.60 | 14,085,213 |
| Mar 28 2024 | 396.70 | 0.10 | 0.03% | 397.20 | 400.50 | 393.80 | 17,209,823 |
| Mar 27 2024 | 396.60 | 36.80 | 10.23% | 387.00 | 397.50 | 383.90 | 59,250,304 |
| Mar 26 2024 | 359.80 | 8.80 | 2.51% | 350.10 | 360.40 | 347.70 | 6,739,569 |
| Mar 25 2024 | 351.00 | 1.30 | 0.37% | 349.00 | 351.00 | 347.50 | 6,236,695 |
| Mar 22 2024 | 349.70 | 0.80 | 0.23% | 347.60 | 350.30 | 347.60 | 7,866,617 |
| Mar 21 2024 | 348.90 | 5.40 | 1.57% | 347.50 | 351.00 | 346.60 | 9,296,366 |
| Mar 20 2024 | 343.50 | 1.50 | 0.44% | 343.10 | 345.10 | 341.00 | 6,365,715 |
| Mar 19 2024 | 342.00 | 3.20 | 0.94% | 336.50 | 342.80 | 334.60 | 7,596,330 |
| Mar 18 2024 | 338.80 | -2.00 | -0.59% | 340.60 | 343.70 | 338.30 | 8,826,973 |
| Mar 15 2024 | 340.80 | 4.70 | 1.40% | 335.60 | 344.70 | 335.60 | 10,583,975 |
| Mar 14 2024 | 336.10 | 0.10 | 0.03% | 334.50 | 340.90 | 334.10 | 7,472,513 |
| Mar 13 2024 | 336.00 | -2.40 | -0.71% | 339.00 | 340.00 | 334.80 | 14,024,211 |
| Mar 12 2024 | 338.40 | -3.50 | -1.02% | 342.90 | 344.70 | 338.10 | 16,380,955 |
| Mar 11 2024 | 341.90 | -0.10 | -0.03% | 336.70 | 344.30 | 336.20 | 20,526,108 |
| Mar 08 2024 | 342.00 | 16.80 | 5.17% | 348.00 | 350.90 | 340.90 | 44,382,902 |
| Mar 07 2024 | 325.20 | 9.40 | 2.98% | 315.00 | 330.10 | 312.50 | 10,530,260 |
| Mar 06 2024 | 315.80 | -4.50 | -1.40% | 321.60 | 323.20 | 315.80 | 9,008,709 |
| Mar 05 2024 | 320.30 | -1.80 | -0.56% | 320.40 | 322.70 | 316.10 | 3,429,480 |
